Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocwen Financial Corp (NY: OCN )

25.87 -0.04 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 715.80 719.24 706.05 714.30 160,564 +1.05(+0.15%)
Jul 30, 2013 712.80 715.95 703.90 713.25 60,656 +6.15(+0.87%)
Jul 29, 2013 712.95 718.05 702.00 707.10 117,521 -5.70(-0.80%)
Jul 26, 2013 690.00 718.20 688.50 712.80 238,906 +21.75(+3.15%)
Jul 25, 2013 675.30 696.15 671.25 691.05 126,339 +17.55(+2.61%)
Jul 24, 2013 671.55 677.70 670.35 673.50 59,680 +3.30(+0.49%)
Jul 23, 2013 690.00 690.29 668.40 670.20 70,836 -15.15(-2.21%)
Jul 22, 2013 687.30 694.80 683.26 685.35 85,438 -1.65(-0.24%)
Jul 19, 2013 680.40 690.45 671.55 687.00 65,994 +4.50(+0.66%)
Jul 18, 2013 679.65 687.45 675.75 682.50 70,854 +3.00(+0.44%)
Jul 17, 2013 672.75 680.62 670.35 679.50 104,427 +5.55(+0.82%)
Jul 16, 2013 689.85 691.95 661.35 673.95 116,694 -14.55(-2.11%)
Jul 15, 2013 676.50 702.59 675.75 688.50 169,362 +10.80(+1.59%)
Jul 12, 2013 651.75 681.90 650.10 677.70 166,940 +28.50(+4.39%)
Jul 11, 2013 652.80 656.55 643.50 649.20 78,926 +4.50(+0.70%)
Jul 10, 2013 650.25 655.65 637.05 644.70 88,109 -4.20(-0.65%)
Jul 09, 2013 649.65 654.15 643.50 648.90 69,806 +5.85(+0.91%)
Jul 08, 2013 658.65 663.75 640.80 643.05 90,520 -13.05(-1.99%)
Jul 05, 2013 640.05 658.80 628.65 656.10 155,237 +20.70(+3.26%)
Jul 03, 2013 613.80 635.40 605.70 635.40 75,512 +18.15(+2.94%)
Jul 02, 2013 629.10 633.19 613.20 617.25 110,252 -12.30(-1.95%)
Jul 01, 2013 624.15 638.40 624.15 629.55 121,496 +11.25(+1.82%)
Jun 28, 2013 638.70 638.81 615.00 618.30 656,360 -18.75(-2.94%)
Jun 27, 2013 634.80 639.00 632.25 637.05 98,514 +8.25(+1.31%)
Jun 26, 2013 618.30 635.10 618.30 628.80 152,946 +14.40(+2.34%)
Jun 25, 2013 616.65 626.97 612.15 614.40 128,371 +4.65(+0.76%)
Jun 24, 2013 612.90 620.10 597.30 609.75 251,752 -12.90(-2.07%)
Jun 21, 2013 638.25 639.30 608.82 622.65 343,030 -12.45(-1.96%)
Jun 20, 2013 658.05 661.50 628.80 635.10 233,429 -34.50(-5.15%)
Jun 19, 2013 672.75 680.10 668.40 669.60 76,479 -7.20(-1.06%)
Jun 18, 2013 680.25 683.10 673.80 676.80 85,542 +4.05(+0.60%)
Jun 17, 2013 690.75 694.80 665.55 672.75 135,118 -11.10(-1.62%)
Jun 14, 2013 698.85 708.75 676.65 683.85 210,696 -2.25(-0.33%)
Jun 13, 2013 662.85 694.35 657.15 686.10 139,632 +23.70(+3.58%)
Jun 12, 2013 683.55 687.59 660.90 662.40 176,461 -18.00(-2.65%)
Jun 11, 2013 646.05 701.85 646.05 680.40 297,777 +22.50(+3.42%)
Jun 10, 2013 659.70 663.00 647.10 657.90 95,038 -0.90(-0.14%)
Jun 07, 2013 648.00 663.90 639.15 658.80 124,207 +14.55(+2.26%)
Jun 06, 2013 628.95 644.55 623.85 644.25 170,378 +12.60(+1.99%)
Jun 05, 2013 637.05 660.00 629.40 631.65 183,009 -9.75(-1.52%)
Jun 04, 2013 645.75 663.90 639.75 641.40 255,228 -3.45(-0.54%)
Jun 03, 2013 641.55 646.50 627.47 644.85 373,992 +3.15(+0.49%)
May 31, 2013 646.65 653.97 641.55 641.70 99,856 -8.55(-1.31%)
May 30, 2013 625.35 656.10 623.55 650.25 194,562 +27.30(+4.38%)
May 29, 2013 621.90 629.85 608.55 622.95 140,323 -4.50(-0.72%)
May 28, 2013 624.15 642.15 620.62 627.45 193,738 +10.20(+1.65%)
May 24, 2013 611.40 620.85 609.75 617.25 127,835 +2.10(+0.34%)
May 23, 2013 609.60 620.70 597.60 615.15 287,165 -8.85(-1.42%)
May 22, 2013 652.95 658.95 617.10 624.00 228,842 -28.95(-4.43%)
May 21, 2013 667.50 671.70 651.30 652.95 122,466 -11.55(-1.74%)
May 20, 2013 664.50 673.05 660.00 664.50 130,391 +0.75(+0.11%)
May 17, 2013 663.75 666.00 651.45 663.75 173,076 +4.05(+0.61%)
May 16, 2013 644.70 672.30 642.60 659.70 304,379 +17.85(+2.78%)
May 15, 2013 644.40 644.85 631.20 641.85 160,229 +4.50(+0.71%)
May 13, 2013 637.35 642.52 627.45 637.35 275,820 +1.35(+0.21%)
May 10, 2013 617.40 644.55 612.00 636.00 280,971 +21.30(+3.47%)
May 09, 2013 604.35 627.15 600.60 614.70 328,628 +18.30(+3.07%)
May 08, 2013 586.95 606.00 578.87 596.40 297,161 +9.60(+1.64%)
May 07, 2013 583.80 587.10 573.75 586.80 163,848 +18.15(+3.19%)
May 06, 2013 559.05 575.55 557.55 568.65 153,942 +10.80(+1.94%)
May 03, 2013 564.15 566.55 557.40 557.85 151,494 +1.05(+0.19%)
May 02, 2013 549.90 569.25 527.40 556.80 298,708 +9.90(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.